Pason Systems (TSX: PSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		22.98	22.98	22.98	0	+0.08(+0.35%)
Dec 30, 2013	22.97	23.01	22.86	22.90	91,884	+0.00(+0.00%)
Dec 27, 2013	22.97	23.08	22.90	22.90	28,015	-0.10(-0.43%)
Dec 24, 2013		23.00	23.00	23.00	0	+0.13(+0.57%)
Dec 23, 2013	23.00	23.04	22.59	22.87	38,946	-0.06(-0.26%)
Dec 20, 2013	22.35	23.10	22.35	22.93	139,496	+0.55(+2.46%)
Dec 19, 2013	22.28	22.56	22.22	22.38	92,624	+0.10(+0.45%)
Dec 18, 2013	22.21	22.42	22.15	22.28	171,059	+0.11(+0.50%)
Dec 17, 2013	21.80	22.26	21.80	22.17	56,519	+0.32(+1.46%)
Dec 16, 2013	21.81	22.11	21.80	21.85	49,216	-0.09(-0.41%)
Dec 13, 2013	21.56	21.95	21.56	21.94	54,816	+0.28(+1.29%)
Dec 12, 2013	21.69	21.97	21.46	21.66	62,687	-0.12(-0.55%)
Dec 11, 2013	22.07	22.11	21.56	21.78	206,547	-0.39(-1.76%)
Dec 10, 2013	22.15	22.35	22.00	22.17	178,222	-0.08(-0.36%)
Dec 09, 2013	22.37	22.37	22.13	22.25	24,249	-0.08(-0.36%)
Dec 06, 2013	22.20	22.54	22.20	22.33	35,622	+0.01(+0.04%)
Dec 05, 2013	22.41	22.50	22.10	22.32	342,940	-0.02(-0.09%)
Dec 04, 2013	22.31	22.43	22.20	22.34	32,331	+0.00(+0.00%)
Dec 03, 2013	22.30	22.43	22.21	22.34	1,049,794	-0.16(-0.71%)
Dec 02, 2013	22.78	22.90	22.45	22.50	120,645	-0.45(-1.96%)
Nov 29, 2013	22.68	23.20	22.47	22.95	174,273	+0.21(+0.92%)
Nov 28, 2013	22.14	22.74	22.14	22.74	35,271	+0.31(+1.38%)
Nov 27, 2013	22.74	22.74	22.37	22.43	68,694	-0.27(-1.19%)
Nov 26, 2013	22.96	23.00	22.52	22.70	90,297	-0.30(-1.30%)
Nov 25, 2013	23.43	23.43	22.78	23.00	34,459	-0.41(-1.75%)
Nov 22, 2013	23.58	23.59	23.09	23.41	38,044	-0.17(-0.72%)
Nov 21, 2013	23.39	23.68	23.39	23.58	41,127	+0.24(+1.03%)
Nov 20, 2013	23.09	23.77	23.08	23.34	76,149	+0.25(+1.08%)
Nov 19, 2013	23.05	23.28	23.01	23.09	36,813	+0.07(+0.30%)
Nov 18, 2013	23.06	23.18	22.80	23.02	51,133	-0.09(-0.39%)
Nov 15, 2013	22.74	23.12	22.74	23.11	56,484	+0.27(+1.18%)
Nov 14, 2013	22.45	22.99	22.45	22.84	31,266	+0.19(+0.84%)
Nov 13, 2013	23.02	23.08	22.47	22.65	84,473	-0.43(-1.86%)
Nov 12, 2013	23.11	23.24	22.88	23.08	44,864	-0.02(-0.09%)
Nov 11, 2013	22.95	23.24	22.82	23.10	64,064	+0.23(+1.01%)
Nov 08, 2013	22.45	23.07	22.36	22.87	65,155	+0.52(+2.33%)
Nov 07, 2013	22.58	23.38	22.24	22.35	97,137	-0.15(-0.67%)
Nov 06, 2013	21.58	22.59	21.58	22.50	52,398	+0.92(+4.26%)
Nov 05, 2013	21.50	21.77	21.50	21.58	92,088	+0.08(+0.37%)
Nov 04, 2013	21.50	21.69	21.44	21.50	132,360	-0.09(-0.42%)
Nov 01, 2013	21.61	21.64	21.24	21.59	192,568	-0.08(-0.37%)
Oct 31, 2013	21.82	21.90	21.49	21.67	177,783	-0.19(-0.87%)
Oct 30, 2013	21.82	21.92	21.62	21.86	116,493	+0.00(+0.00%)
Oct 29, 2013	21.68	21.96	21.68	21.86	85,511	+0.16(+0.74%)
Oct 28, 2013	21.45	21.93	21.41	21.70	150,302	+0.25(+1.17%)
Oct 25, 2013	21.45	21.55	21.26	21.45	200,840	-0.04(-0.19%)
Oct 24, 2013	21.46	21.54	21.22	21.49	377,609	-0.01(-0.05%)
Oct 23, 2013	21.99	21.99	21.46	21.50	192,410	-0.35(-1.60%)
Oct 22, 2013	21.95	21.95	21.69	21.85	75,498	-0.05(-0.23%)
Oct 21, 2013	21.95	21.99	21.74	21.90	33,518	-0.01(-0.05%)
Oct 18, 2013	21.89	22.05	21.84	21.91	163,322	+0.04(+0.18%)
Oct 17, 2013	21.92	22.02	21.83	21.87	32,858	-0.08(-0.36%)
Oct 16, 2013	21.89	22.01	21.83	21.95	150,123	+0.07(+0.32%)
Oct 15, 2013	21.97	22.00	21.79	21.88	32,266	-0.22(-1.00%)
Oct 11, 2013		22.10	22.10	22.10	0	+0.10(+0.45%)
Oct 10, 2013	21.75	22.05	21.75	22.00	81,468	+0.25(+1.15%)
Oct 09, 2013	21.84	22.25	21.71	21.75	63,994	-0.11(-0.50%)
Oct 08, 2013	21.82	22.13	21.77	21.86	102,084	-0.26(-1.18%)
Oct 07, 2013	22.57	22.73	21.57	22.12	118,263	-0.44(-1.95%)
Oct 04, 2013	23.08	23.08	22.54	22.56	72,279	-0.56(-2.42%)
Oct 03, 2013	23.08	23.16	22.75	23.12	72,303	+0.09(+0.39%)
Oct 02, 2013	22.97	23.19	22.89	23.03	64,471	-0.05(-0.22%)